ｉＦｒｅｅＥＴＦ インドＮｉｆｔｙ５０の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/29 | 1,920 | 1,942 | 1,920 | 1,942 | +22 | +1.1% | 9,496 |
| 2026/07/28 | 1,915 | 1,926 | 1,906 | 1,920 | +14 | +0.7% | 67,080 |
| 2026/07/27 | 1,898 | 1,906 | 1,884 | 1,906 | +32 | +1.7% | 22,744 |
| 2026/07/24 | 1,868 | 1,879 | 1,864 | 1,874 | -11 | -0.6% | 11,054 |
| 2026/07/23 | 1,894 | 1,894 | 1,881 | 1,885 | -3 | -0.2% | 10,910 |
| 2026/07/22 | 1,903 | 1,911 | 1,888 | 1,888 | -12 | -0.6% | 10,526 |
| 2026/07/21 | 1,896 | 1,906 | 1,890 | 1,900 | +4 | +0.2% | 15,482 |
| 2026/07/17 | 1,887 | 1,900 | 1,885 | 1,896 | +5 | +0.3% | 6,544 |
| 2026/07/16 | 1,886 | 1,899 | 1,886 | 1,891 | -14 | -0.7% | 8,626 |
| 2026/07/15 | 1,899 | 1,905 | 1,886 | 1,905 | +17 | +0.9% | 2,553 |
| 2026/07/14 | 1,896 | 1,900 | 1,888 | 1,888 | -7 | -0.4% | 2,427 |
| 2026/07/13 | 1,906 | 1,906 | 1,889 | 1,895 | -6 | -0.3% | 17,309 |
| 2026/07/10 | 1,925 | 1,925 | 1,901 | 1,901 | +1 | +0.1% | 2,522 |
| 2026/07/09 | 1,936 | 1,936 | 1,895 | 1,900 | -21 | -1.1% | 6,193 |
| 2026/07/08 | 1,927 | 1,929 | 1,916 | 1,921 | -22 | -1.1% | 12,285 |
| 2026/07/07 | 1,945 | 1,949 | 1,930 | 1,943 | +7 | +0.4% | 16,048 |
| 2026/07/06 | 1,935 | 1,936 | 1,925 | 1,936 | +20 | +1% | 4,671 |
| 2026/07/03 | 1,939 | 1,939 | 1,916 | 1,916 | -3 | -0.2% | 3,878 |
| 2026/07/02 | 1,939 | 1,939 | 1,917 | 1,919 | -6 | -0.3% | 2,397 |
| 2026/07/01 | 1,938 | 1,938 | 1,918 | 1,925 | +11 | +0.6% | 1,113 |
| 2026/06/30 | 1,916 | 1,921 | 1,908 | 1,914 | -2 | -0.1% | 8,635 |
| 2026/06/29 | 1,926 | 1,930 | 1,916 | 1,916 | +7 | +0.4% | 2,257 |
| 2026/06/26 | 1,930 | 1,932 | 1,909 | 1,909 | -36 | -1.9% | 6,382 |
| 2026/06/25 | 1,939 | 1,945 | 1,929 | 1,945 | +33 | +1.7% | 5,003 |
| 2026/06/24 | 1,915 | 1,916 | 1,894 | 1,912 | -3 | -0.2% | 7,469 |
| 2026/06/23 | 1,944 | 1,944 | 1,910 | 1,915 | -10 | -0.5% | 12,265 |
| 2026/06/22 | 1,909 | 1,926 | 1,906 | 1,925 | +20 | +1% | 8,273 |
| 2026/06/19 | 1,909 | 1,918 | 1,901 | 1,905 | -4 | -0.2% | 13,786 |
| 2026/06/18 | 1,912 | 1,917 | 1,898 | 1,909 | +12 | +0.6% | 5,736 |
| 2026/06/17 | 1,900 | 1,906 | 1,896 | 1,897 | -1 | -0.1% | 2,411 |
| 2026/06/16 | 1,900 | 1,900 | 1,881 | 1,898 | +12 | +0.6% | 21,342 |
| 2026/06/15 | 1,873 | 1,889 | 1,870 | 1,886 | +48 | +2.6% | 11,155 |
| 2026/06/12 | 1,827 | 1,843 | 1,827 | 1,838 | +21 | +1.2% | 8,825 |
| 2026/06/11 | 1,811 | 1,822 | 1,810 | 1,817 | -22 | -1.2% | 7,446 |
| 2026/06/10 | 1,817 | 1,840 | 1,814 | 1,839 | +33 | +1.8% | 19,448 |
| 2026/06/09 | 1,820 | 1,820 | 1,805 | 1,806 | -13 | -0.7% | 8,509 |
| 2026/06/08 | 1,824 | 1,824 | 1,808 | 1,819 | -14 | -0.8% | 3,303 |
| 2026/06/05 | 1,820 | 1,833 | 1,819 | 1,833 | +13 | +0.7% | 13,587 |
| 2026/06/04 | 1,822 | 1,822 | 1,810 | 1,820 | +9 | +0.5% | 4,577 |
| 2026/06/03 | 1,836 | 1,836 | 1,811 | 1,811 | -25 | -1.4% | 6,739 |
| 2026/06/02 | 1,832 | 1,842 | 1,818 | 1,836 | -2 | -0.1% | 2,298 |
| 2026/06/01 | 1,850 | 1,850 | 1,836 | 1,838 | -8 | -0.4% | 2,622 |
| 2026/05/29 | 1,830 | 1,855 | 1,827 | 1,846 | +16 | +0.9% | 6,389 |
| 2026/05/28 | 1,840 | 1,852 | 1,825 | 1,830 | -27 | -1.5% | 5,739 |
| 2026/05/27 | 1,861 | 1,861 | 1,842 | 1,857 | -7 | -0.4% | 4,358 |
| 2026/05/26 | 1,861 | 1,870 | 1,860 | 1,864 | +4 | +0.2% | 8,953 |
| 2026/05/25 | 1,850 | 1,860 | 1,841 | 1,860 | +34 | +1.9% | 17,311 |
| 2026/05/22 | 1,813 | 1,835 | 1,813 | 1,826 | +16 | +0.9% | 4,512 |
| 2026/05/21 | 1,842 | 1,842 | 1,810 | 1,810 | +2 | +0.1% | 4,339 |
| 2026/05/20 | 1,806 | 1,812 | 1,793 | 1,808 | -15 | -0.8% | 6,104 |
1～
50
件表示中 / 473件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
